Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064147
6.38-0.38(-5.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 118 | 8 |
11.07.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 202 | 13 |
10.07.2024 | 6.51 | 6.51 | 6.36 | 6.36 | 401 | 26 |
09.07.2024 | 6.46 | 6.46 | 6.46 | 6.46 | 199 | 13 |
14.06.2024 | 5.10 | 5.28 | 5.10 | 5.27 | 900 | 47 |
13.06.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 300 | 15 |
12.06.2024 | 5.70 | 5.70 | 5.69 | 5.69 | 800 | 46 |
05.06.2024 | 5.59 | 5.59 | 5.54 | 5.54 | 400 | 22 |
03.06.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 250 | 16 |
31.05.2024 | 5.86 | 5.86 | 5.85 | 5.85 | 400 | 23 |
30.04.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 100 | 6 |
05.04.2024 | 5.48 | 5.48 | 5.48 | 5.48 | 651 | 36 |
22.03.2024 | 5.34 | 5.34 | 5.29 | 5.29 | 1 001 | 53 |
21.03.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 937 | 47 |
15.03.2024 | 4.76 | 4.93 | 4.59 | 4.59 | 25 937 | 1 235 |
13.03.2024 | 5.22 | 5.35 | 5.22 | 5.35 | 55 000 | 2 904 |
12.03.2024 | 5.12 | 5.28 | 5.11 | 5.28 | 30 000 | 1 572 |
08.03.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 250 | 12 |
01.03.2024 | 5.53 | 5.53 | 5.52 | 5.52 | 65 936 | 3 646 |
29.02.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 360 | 20 |
28.02.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 370 | 20 |
26.02.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 55 937 | 3 390 |
23.02.2024 | 6.00 | 6.15 | 5.94 | 6.15 | 16 744 | 1 017 |
22.02.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 9 488 | 536 |
21.02.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 1 000 | 55 |
20.02.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 9 488 | 498 |
19.02.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 160 | 8 |
16.02.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 670 | 33 |
14.02.2024 | 4.48 | 4.72 | 4.48 | 4.72 | 11 000 | 517 |
12.02.2024 | 4.52 | 4.90 | 4.52 | 4.90 | 1 330 | 61 |
05.02.2024 | 4.93 | 4.93 | 4.68 | 4.68 | 674 | 32 |
01.02.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 150 | 6 |
18.01.2024 | 3.20 | 3.28 | 3.20 | 3.28 | 4 811 | 157 |
17.01.2024 | 3.20 | 3.20 | 3.08 | 3.08 | 5 711 | 178 |
16.01.2024 | 3.42 | 3.48 | 3.38 | 3.46 | 2 334 | 80 |
09.01.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 114 | 5 |
08.01.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 1 000 | 42 |
05.01.2024 | 3.90 | 4.07 | 3.90 | 4.07 | 1 150 | 47 |
04.01.2024 | 4.36 | 4.36 | 4.20 | 4.20 | 3 400 | 146 |
03.01.2024 | 4.22 | 4.22 | 4.22 | 4.22 | 200 | 8 |
02.01.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 1 500 | 72 |
19.12.2023 | 4.84 | 4.84 | 4.84 | 4.84 | 1 500 | 73 |
04.12.2023 | 4.56 | 4.56 | 4.28 | 4.34 | 1 157 | 51 |
21.11.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 47 | 2 |
17.11.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 1 500 | 57 |
08.11.2023 | 3.33 | 3.33 | 3.28 | 3.28 | 1 372 | 45 |
07.11.2023 | 3.37 | 3.37 | 3.37 | 3.37 | 20 928 | 705 |
03.11.2023 | 3.27 | 3.27 | 3.27 | 3.27 | 120 | 4 |
02.11.2023 | 3.43 | 3.43 | 3.15 | 3.31 | 4 000 | 132 |
31.10.2023 | 3.34 | 3.34 | 3.34 | 3.34 | 1 600 | 53 |
Biznesradar bez reklam? Sprawdź BR Plus